KissMeData/422040/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	212600	21205405	2090	2090	2090	2090	1
3	20240819	212500	21205405	2090	2090	2090	2090	0
4	20240819	212400	21205405	2090	2090	2090	2090	0
5	20240819	212300	21205405	2090	2090	2090	2090	0
6	20240819	212200	21205405	2090	2090	2090	2090	0
7	20240819	212100	21205405	2090	2090	2090	2090	0
8	20240819	212000	21205405	2090	2090	2090	2090	0
9	20240819	211900	21205405	2090	2090	2090	2090	0
10	20240819	211800	21205405	2090	2090	2090	2090	0
11	20240819	211700	21205405	2090	2090	2090	2090	0
12	20240819	211600	21205405	2090	2090	2090	2090	0
13	20240819	211500	21205405	2090	2090	2090	2090	0
14	20240819	211400	21205405	2090	2090	2090	2090	0
15	20240819	211300	21205405	2090	2090	2090	2090	0
16	20240819	211200	21205405	2090	2090	2090	2090	0
17	20240819	211100	21205405	2090	2090	2090	2090	0
18	20240819	211000	21205405	2090	2090	2090	2090	0
19	20240819	210900	21205405	2090	2090	2090	2090	0
20	20240819	210800	21205405	2090	2090	2090	2090	0
21	20240819	210700	21205405	2090	2090	2090	2090	0
22	20240819	210600	21205405	2090	2090	2090	2090	0
23	20240819	210500	21205405	2090	2090	2090	2090	0
24	20240819	210400	21205405	2090	2090	2090	2090	0
25	20240819	210300	21205405	2090	2090	2090	2090	0
26	20240819	210200	21205405	2090	2090	2090	2090	0
27	20240819	210100	21205405	2090	2090	2090	2090	0
28	20240819	210000	21205405	2090	2090	2090	2090	0
29	20240819	205900	21205405	2090	2090	2090	2090	0
30	20240819	205800	21205405	2090	2090	2090	2090	0
31	20240819	205700	21205405	2090	2090	2090	2090	0
32	20240819	205600	21205405	2090	2090	2090	2090	1
33	20240819	205500	21205405	2090	2090	2090	2090	0
34	20240819	205400	21205405	2090	2090	2090	2090	0
35	20240819	205300	21205405	2090	2090	2090	2090	0
36	20240819	205200	21205405	2090	2090	2090	2090	0
37	20240819	205100	21205405	2090	2090	2090	2090	0
38	20240819	205000	21205405	2090	2090	2090	2090	0
39	20240819	204900	21205405	2090	2090	2090	2090	0
40	20240819	204800	21205405	2090	2090	2090	2090	0
41	20240819	204700	21205405	2090	2090	2090	2090	0
42	20240819	204600	21205405	2090	2090	2090	2090	0
43	20240819	204500	21205405	2090	2090	2090	2090	0
44	20240819	204400	21205405	2090	2090	2090	2090	0
45	20240819	204300	21205405	2090	2090	2090	2090	0
46	20240819	204200	21205405	2090	2090	2090	2090	0
47	20240819	204100	21205405	2090	2090	2090	2090	0
48	20240819	204000	21205405	2090	2090	2090	2090	0
49	20240819	203900	21205405	2090	2090	2090	2090	0
50	20240819	203800	21205405	2090	2090	2090	2090	0
51	20240819	203700	21205405	2090	2090	2090	2090	0
52	20240819	203600	21205405	2090	2090	2090	2090	0
53	20240819	203500	21205405	2090	2090	2090	2090	0
54	20240819	203400	21205405	2090	2090	2090	2090	0
55	20240819	203300	21205405	2090	2090	2090	2090	0
56	20240819	203200	21205405	2090	2090	2090	2090	0
57	20240819	203100	21205405	2090	2090	2090	2090	0
58	20240819	203000	21205405	2090	2090	2090	2090	0
59	20240819	202900	21205405	2090	2090	2090	2090	0
60	20240819	202800	21205405	2090	2090	2090	2090	0
61	20240819	202700	21205405	2090	2090	2090	2090	0
62	20240819	202600	21205405	2090	2090	2090	2090	1
63	20240819	202500	21205405	2090	2090	2090	2090	0
64	20240819	202400	21205405	2090	2090	2090	2090	0
65	20240819	202300	21205405	2090	2090	2090	2090	0
66	20240819	202200	21205405	2090	2090	2090	2090	0
67	20240819	202100	21205405	2090	2090	2090	2090	0
68	20240819	202000	21205405	2090	2090	2090	2090	0
69	20240819	201900	21205405	2090	2090	2090	2090	0
70	20240819	201800	21205405	2090	2090	2090	2090	0
71	20240819	201700	21205405	2090	2090	2090	2090	0
72	20240819	201600	21205405	2090	2090	2090	2090	0
73	20240819	201500	21205405	2090	2090	2090	2090	0
74	20240819	201400	21205405	2090	2090	2090	2090	0
75	20240819	201300	21205405	2090	2090	2090	2090	0
76	20240819	201200	21205405	2090	2090	2090	2090	0
77	20240819	201100	21205405	2090	2090	2090	2090	0
78	20240819	201000	21205405	2090	2090	2090	2090	0
79	20240819	200900	21205405	2090	2090	2090	2090	0
80	20240819	200800	21205405	2090	2090	2090	2090	0
81	20240819	200700	21205405	2090	2090	2090	2090	0
82	20240819	200600	21205405	2090	2090	2090	2090	0
83	20240819	200500	21205405	2090	2090	2090	2090	0
84	20240819	200400	21205405	2090	2090	2090	2090	0
85	20240819	200300	21205405	2090	2090	2090	2090	0
86	20240819	200200	21205405	2090	2090	2090	2090	0
87	20240819	200100	21205405	2090	2090	2090	2090	0
88	20240819	200000	21205405	2090	2090	2090	2090	0
89	20240819	195900	21205405	2090	2090	2090	2090	0
90	20240819	195800	21205405	2090	2090	2090	2090	0
91	20240819	195700	21205405	2090	2090	2090	2090	0
92	20240819	195600	21205405	2090	2090	2090	2090	1
93	20240819	195500	21205405	2090	2090	2090	2090	0
94	20240819	195400	21205405	2090	2090	2090	2090	0
95	20240819	195300	21205405	2090	2090	2090	2090	0
96	20240819	195200	21205405	2090	2090	2090	2090	0
97	20240819	195100	21205405	2090	2090	2090	2090	0
98	20240819	195000	21205405	2090	2090	2090	2090	0
99	20240819	194900	21205405	2090	2090	2090	2090	0
100	20240819	194800	21205405	2090	2090	2090	2090	0
101	20240819	194700	21205405	2090	2090	2090	2090	0
102	20240819	194600	21205405	2090	2090	2090	2090	0
103	20240819	194500	21205405	2090	2090	2090	2090	0
104	20240819	194400	21205405	2090	2090	2090	2090	0
105	20240819	194300	21205405	2090	2090	2090	2090	0
106	20240819	194200	21205405	2090	2090	2090	2090	0
107	20240819	194100	21205405	2090	2090	2090	2090	0
108	20240819	194000	21205405	2090	2090	2090	2090	0
109	20240819	193900	21205405	2090	2090	2090	2090	0
110	20240819	193800	21205405	2090	2090	2090	2090	0
111	20240819	193700	21205405	2090	2090	2090	2090	0
112	20240819	193600	21205405	2090	2090	2090	2090	0
113	20240819	193500	21205405	2090	2090	2090	2090	0
114	20240819	193400	21205405	2090	2090	2090	2090	0
115	20240819	193300	21205405	2090	2090	2090	2090	0
116	20240819	193200	21205405	2090	2090	2090	2090	0
117	20240819	193100	21205405	2090	2090	2090	2090	0
118	20240819	193000	21205405	2090	2090	2090	2090	0
119	20240819	192900	21205405	2090	2090	2090	2090	0
120	20240819	192800	21205405	2090	2090	2090	2090	0
121	20240819	192700	21205405	2090	2090	2090	2090	0
122	20240819	192600	21205405	2090	2090	2090	2090	1
123	20240819	192500	21205405	2090	2090	2090	2090	0
124	20240819	192400	21205405	2090	2090	2090	2090	0
125	20240819	192300	21205405	2090	2090	2090	2090	0
126	20240819	192200	21205405	2090	2090	2090	2090	0
127	20240819	192100	21205405	2090	2090	2090	2090	0
128	20240819	192000	21205405	2090	2090	2090	2090	0
129	20240819	191900	21205405	2090	2090	2090	2090	0
130	20240819	191800	21205405	2090	2090	2090	2090	0
131	20240819	191700	21205405	2090	2090	2090	2090	0
132	20240819	191600	21205405	2090	2090	2090	2090	0
133	20240819	191500	21205405	2090	2090	2090	2090	0
134	20240819	191400	21205405	2090	2090	2090	2090	0
135	20240819	191300	21205405	2090	2090	2090	2090	0
136	20240819	191200	21205405	2090	2090	2090	2090	0
137	20240819	191100	21205405	2090	2090	2090	2090	0
138	20240819	191000	21205405	2090	2090	2090	2090	0
139	20240819	190900	21205405	2090	2090	2090	2090	0
140	20240819	190800	21205405	2090	2090	2090	2090	0
141	20240819	190700	21205405	2090	2090	2090	2090	0
142	20240819	190600	21205405	2090	2090	2090	2090	0
143	20240819	190500	21205405	2090	2090	2090	2090	0
144	20240819	190400	21205405	2090	2090	2090	2090	0
145	20240819	190300	21205405	2090	2090	2090	2090	0
146	20240819	190200	21205405	2090	2090	2090	2090	0
147	20240819	190100	21205405	2090	2090	2090	2090	0
148	20240819	190000	21205405	2090	2090	2090	2090	0
149	20240819	185900	21205405	2090	2090	2090	2090	0
150	20240819	185800	21205405	2090	2090	2090	2090	0
151	20240819	185700	21205405	2090	2090	2090	2090	0
152	20240819	185600	21205405	2090	2090	2090	2090	1
153	20240819	185500	21205405	2090	2090	2090	2090	0
154	20240819	185400	21205405	2090	2090	2090	2090	0
155	20240819	185300	21205405	2090	2090	2090	2090	0
156	20240819	185200	21205405	2090	2090	2090	2090	0
157	20240819	185100	21205405	2090	2090	2090	2090	0
158	20240819	185000	21205405	2090	2090	2090	2090	0
159	20240819	184900	21205405	2090	2090	2090	2090	0
160	20240819	184800	21205405	2090	2090	2090	2090	0
161	20240819	184700	21205405	2090	2090	2090	2090	0
162	20240819	184600	21205405	2090	2090	2090	2090	0
163	20240819	184500	21205405	2090	2090	2090	2090	0
164	20240819	184400	21205405	2090	2090	2090	2090	0
165	20240819	184300	21205405	2090	2090	2090	2090	0
166	20240819	184200	21205405	2090	2090	2090	2090	0
167	20240819	184100	21205405	2090	2090	2090	2090	0
168	20240819	184000	21205405	2090	2090	2090	2090	0
169	20240819	183900	21205405	2090	2090	2090	2090	0
170	20240819	183800	21205405	2090	2090	2090	2090	0
171	20240819	183700	21205405	2090	2090	2090	2090	0
172	20240819	183600	21205405	2090	2090	2090	2090	0
173	20240819	183500	21205405	2090	2090	2090	2090	0
174	20240819	183400	21205405	2090	2090	2090	2090	0
175	20240819	183300	21205405	2090	2090	2090	2090	0
176	20240819	183200	21205405	2090	2090	2090	2090	0
177	20240819	183100	21205405	2090	2090	2090	2090	0
178	20240819	183000	21205405	2090	2090	2090	2090	0
179	20240819	182900	21205405	2090	2090	2090	2090	0
180	20240819	182800	21205405	2090	2090	2090	2090	0
181	20240819	182700	21205405	2090	2090	2090	2090	0
182	20240819	182600	21205405	2090	2090	2090	2090	1
183	20240819	182500	21205405	2090	2090	2090	2090	0
184	20240819	182400	21205405	2090	2090	2090	2090	0
185	20240819	182300	21205405	2090	2090	2090	2090	0
186	20240819	182200	21205405	2090	2090	2090	2090	0
187	20240819	182100	21205405	2090	2090	2090	2090	0
188	20240819	182000	21205405	2090	2090	2090	2090	0
189	20240819	181900	21205405	2090	2090	2090	2090	0
190	20240819	181800	21205405	2090	2090	2090	2090	0
191	20240819	181700	21205405	2090	2090	2090	2090	0
192	20240819	181600	21205405	2090	2090	2090	2090	0
193	20240819	181500	21205405	2090	2090	2090	2090	0
194	20240819	181400	21205405	2090	2090	2090	2090	0
195	20240819	181300	21205405	2090	2090	2090	2090	0
196	20240819	181200	21205405	2090	2090	2090	2090	0
197	20240819	181100	21205405	2090	2090	2090	2090	0
198	20240819	181000	21205405	2090	2090	2090	2090	0
199	20240819	180900	21205405	2090	2090	2090	2090	0
200	20240819	180800	21205405	2090	2090	2090	2090	0
201	20240819	180700	21205405	2090	2090	2090	2090	0
202	20240819	180600	21205405	2090	2090	2090	2090	0
203	20240819	180500	21205405	2090	2090	2090	2090	0
204	20240819	180400	21205405	2090	2090	2090	2090	0
205	20240819	180300	21205405	2090	2090	2090	2090	0
206	20240819	180200	21205405	2090	2090	2090	2090	0
207	20240819	180100	21205405	2090	2090	2090	2090	0
208	20240819	180000	21205405	2090	2090	2090	2090	0
209	20240819	175900	21205405	2090	2090	2090	2090	0
210	20240819	175800	21205405	2090	2090	2090	2090	0
211	20240819	175700	21205405	2090	2090	2090	2090	0
212	20240819	175600	21205405	2090	2090	2090	2090	1
213	20240819	175500	21205405	2090	2090	2090	2090	0
214	20240819	175400	21205405	2090	2090	2090	2090	0
215	20240819	175300	21205405	2090	2090	2090	2090	0
216	20240819	175200	21205405	2090	2090	2090	2090	0
217	20240819	175100	21205405	2090	2090	2090	2090	0
218	20240819	175000	21205405	2090	2090	2090	2090	0
219	20240819	174900	21205405	2090	2090	2090	2090	0
220	20240819	174800	21205405	2090	2090	2090	2090	0
221	20240819	174700	21205405	2090	2090	2090	2090	0
222	20240819	174600	21205405	2090	2090	2090	2090	0
223	20240819	174500	21205405	2090	2090	2090	2090	0
224	20240819	174400	21205405	2090	2090	2090	2090	0
225	20240819	174300	21205405	2090	2090	2090	2090	0
226	20240819	174200	21205405	2090	2090	2090	2090	0
227	20240819	174100	21205405	2090	2090	2090	2090	0
228	20240819	174000	21205405	2090	2090	2090	2090	0
229	20240819	173900	21205405	2090	2090	2090	2090	0
230	20240819	173800	21205405	2090	2090	2090	2090	0
231	20240819	173700	21205405	2090	2090	2090	2090	0
232	20240819	173600	21205405	2090	2090	2090	2090	0
233	20240819	173500	21205405	2090	2090	2090	2090	0
234	20240819	173400	21205405	2090	2090	2090	2090	0
235	20240819	173300	21205405	2090	2090	2090	2090	0
236	20240819	173200	21205405	2090	2090	2090	2090	0
237	20240819	173100	21205405	2090	2090	2090	2090	0
238	20240819	173000	21205405	2090	2090	2090	2090	0
239	20240819	172900	21205405	2090	2090	2090	2090	0
240	20240819	172800	21205405	2090	2090	2090	2090	0
241	20240819	172700	21205405	2090	2090	2090	2090	0
242	20240819	172600	21205405	2090	2090	2090	2090	1
243	20240819	172500	21205405	2090	2090	2090	2090	0
244	20240819	172400	21205405	2090	2090	2090	2090	0
245	20240819	172300	21205405	2090	2090	2090	2090	0
246	20240819	172200	21205405	2090	2090	2090	2090	0
247	20240819	172100	21205405	2090	2090	2090	2090	0
248	20240819	172000	21205405	2090	2090	2090	2090	0
249	20240819	171900	21205405	2090	2090	2090	2090	0
250	20240819	171800	21205405	2090	2090	2090	2090	0
251	20240819	171700	21205405	2090	2090	2090	2090	0
252	20240819	171600	21205405	2090	2090	2090	2090	0
253	20240819	171500	21205405	2090	2090	2090	2090	0
254	20240819	171400	21205405	2090	2090	2090	2090	0
255	20240819	171300	21205405	2090	2090	2090	2090	0
256	20240819	171200	21205405	2090	2090	2090	2090	0
257	20240819	171100	21205405	2090	2090	2090	2090	0
258	20240819	171000	21205405	2090	2090	2090	2090	0
259	20240819	170900	21205405	2090	2090	2090	2090	0
260	20240819	170800	21205405	2090	2090	2090	2090	0
261	20240819	170700	21205405	2090	2090	2090	2090	0
262	20240819	170600	21205405	2090	2090	2090	2090	0
263	20240819	170500	21205405	2090	2090	2090	2090	0
264	20240819	170400	21205405	2090	2090	2090	2090	0
265	20240819	170300	21205405	2090	2090	2090	2090	0
266	20240819	170200	21205405	2090	2090	2090	2090	0
267	20240819	170100	21205405	2090	2090	2090	2090	0
268	20240819	170000	21205405	2090	2090	2090	2090	0
269	20240819	165900	21205405	2090	2090	2090	2090	0
270	20240819	165800	21205405	2090	2090	2090	2090	0
271	20240819	165700	21205405	2090	2090	2090	2090	0
272	20240819	165600	21205405	2090	2090	2090	2090	1
273	20240819	165500	21205405	2090	2090	2090	2090	0
274	20240819	165400	21205405	2090	2090	2090	2090	0
275	20240819	165300	21205405	2090	2090	2090	2090	0
276	20240819	165200	21205405	2090	2090	2090	2090	0
277	20240819	165100	21205405	2090	2090	2090	2090	0
278	20240819	165000	21205405	2090	2090	2090	2090	0
279	20240819	164900	21205405	2090	2090	2090	2090	0
280	20240819	164800	21205405	2090	2090	2090	2090	0
281	20240819	164700	21205405	2090	2090	2090	2090	0
282	20240819	164600	21205405	2090	2090	2090	2090	0
283	20240819	164500	21205405	2090	2090	2090	2090	0
284	20240819	164400	21205405	2090	2090	2090	2090	0
285	20240819	164300	21205405	2090	2090	2090	2090	0
286	20240819	164200	21205405	2090	2090	2090	2090	0
287	20240819	164100	21205405	2090	2090	2090	2090	0
288	20240819	164000	21205405	2090	2090	2090	2090	0
289	20240819	163900	21205405	2090	2090	2090	2090	0
290	20240819	163800	21205405	2090	2090	2090	2090	0
291	20240819	163700	21205405	2090	2090	2090	2090	0
292	20240819	163600	21205405	2090	2090	2090	2090	0
293	20240819	163500	21205405	2090	2090	2090	2090	0
294	20240819	163400	21205405	2090	2090	2090	2090	0
295	20240819	163300	21205405	2090	2090	2090	2090	0
296	20240819	163200	21205405	2090	2090	2090	2090	0
297	20240819	163100	21205405	2090	2090	2090	2090	0
298	20240819	163000	21205405	2090	2090	2090	2090	0
299	20240819	162900	21205405	2090	2090	2090	2090	0
300	20240819	162800	21205405	2090	2090	2090	2090	0
301	20240819	162700	21205405	2090	2090	2090	2090	0
302	20240819	162600	21205405	2090	2090	2090	2090	1
303	20240819	162500	21205405	2090	2090	2090	2090	0
304	20240819	162400	21205405	2090	2090	2090	2090	0
305	20240819	162300	21205405	2090	2090	2090	2090	0
306	20240819	162200	21205405	2090	2090	2090	2090	0
307	20240819	162100	21205405	2090	2090	2090	2090	0
308	20240819	162000	21205405	2090	2090	2090	2090	0
309	20240819	161900	21205405	2090	2090	2090	2090	0
310	20240819	161800	21205405	2090	2090	2090	2090	0
311	20240819	161700	21205405	2090	2090	2090	2090	0
312	20240819	161600	21205405	2090	2090	2090	2090	0
313	20240819	161500	21205405	2090	2090	2090	2090	0
314	20240819	161400	21205405	2090	2090	2090	2090	0
315	20240819	161300	21205405	2090	2090	2090	2090	0
316	20240819	161200	21205405	2090	2090	2090	2090	0
317	20240819	161100	21205405	2090	2090	2090	2090	0
318	20240819	161000	21205405	2090	2090	2090	2090	0
319	20240819	160900	21205405	2090	2090	2090	2090	0
320	20240819	160800	21205405	2090	2090	2090	2090	0
321	20240819	160700	21205405	2090	2090	2090	2090	0
322	20240819	160600	21205405	2090	2090	2090	2090	0
323	20240819	160500	21205405	2090	2090	2090	2090	0
324	20240819	160400	21205405	2090	2090	2090	2090	0
325	20240819	160300	21205405	2090	2090	2090	2090	0
326	20240819	160200	21205405	2090	2090	2090	2090	0
327	20240819	160100	21205405	2090	2090	2090	2090	0
328	20240819	160000	21205405	2090	2090	2090	2090	0
329	20240819	155900	21205405	2090	2090	2090	2090	0
330	20240819	155800	21205405	2090	2090	2090	2090	0
331	20240819	155700	21205405	2090	2090	2090	2090	0
332	20240819	155600	21205405	2090	2090	2090	2090	1
333	20240819	155500	21205405	2090	2090	2090	2090	0
334	20240819	155400	21205405	2090	2090	2090	2090	0
335	20240819	155300	21205405	2090	2090	2090	2090	0
336	20240819	155200	21205405	2090	2090	2090	2090	0
337	20240819	155100	21205405	2090	2090	2090	2090	0
338	20240819	155000	21205405	2090	2090	2090	2090	0
339	20240819	154900	21205405	2090	2090	2090	2090	0
340	20240819	154800	21205405	2090	2090	2090	2090	0
341	20240819	154700	21205405	2090	2090	2090	2090	0
342	20240819	154600	21205405	2090	2090	2090	2090	0
343	20240819	154500	21205405	2090	2090	2090	2090	0
344	20240819	154400	21205405	2090	2090	2090	2090	0
345	20240819	154300	21205405	2090	2090	2090	2090	0
346	20240819	154200	21205405	2090	2090	2090	2090	0
347	20240819	154100	21205405	2090	2090	2090	2090	0
348	20240819	154000	21205405	2090	2090	2090	2090	0
349	20240819	153900	21205405	2090	2090	2090	2090	0
350	20240819	153800	21205405	2090	2090	2090	2090	0
351	20240819	153700	21205405	2090	2090	2090	2090	0
352	20240819	153600	21205405	2090	2090	2090	2090	0
353	20240819	153500	21205405	2090	2090	2090	2090	0
354	20240819	153400	21205405	2090	2090	2090	2090	0
355	20240819	153300	21205405	2090	2090	2090	2090	0
356	20240819	153200	21205405	2090	2090	2090	2090	0
357	20240819	153100	21205405	2090	2090	2090	2090	0
358	20240819	153000	21205405	2090	2090	2090	2090	0
359	20240819	152900	21205405	2090	2090	2090	2090	0
360	20240819	152800	21205405	2090	2090	2090	2090	0
361	20240819	152700	21205405	2090	2090	2090	2090	0
362	20240819	152600	21205405	2090	2090	2090	2090	0
363	20240819	152500	21205405	2090	2090	2090	2090	0
364	20240819	152400	21205405	2090	2090	2090	2090	0
365	20240819	152300	21205405	2090	2090	2090	2090	0
366	20240819	152200	21205405	2090	2090	2090	2090	0
367	20240819	152100	21205405	2090	2090	2090	2090	0
368	20240819	152000	21205405	2090	2090	2090	2090	0
369	20240819	151900	21205405	2090	2090	2090	2090	0
370	20240819	151800	21205405	2090	2090	2090	2090	0
371	20240819	151700	21205405	2090	2090	2090	2090	0
372	20240819	151600	21205405	2090	2090	2090	2090	0
373	20240819	151500	21205405	2090	2090	2090	2090	0
374	20240819	151400	21205405	2090	2090	2090	2090	0
375	20240819	151300	21205405	2090	2090	2090	2090	0
376	20240819	151200	21205405	2090	2090	2090	2090	0
377	20240819	151100	21205405	2090	2090	2090	2090	0
378	20240819	151000	21205405	2090	2090	2090	2090	0
379	20240819	150900	21205405	2090	2090	2090	2090	0
380	20240819	150800	21205405	2090	2090	2090	2090	0
381	20240819	150700	21205405	2090	2090	2090	2090	0
382	20240819	150600	21205405	2090	2090	2090	2090	0
383	20240819	150500	21205405	2090	2090	2090	2090	0
384	20240819	150400	21205405	2090	2090	2090	2090	0
385	20240819	150300	21205405	2090	2090	2090	2090	0
386	20240819	150200	21205405	2090	2090	2090	2090	0
387	20240819	150100	21205405	2090	2090	2090	2090	0
388	20240819	150000	21205405	2090	2090	2090	2090	0
389	20240819	145900	21205405	2090	2090	2090	2090	0
390	20240819	145800	21205405	2090	2090	2090	2090	0
391	20240819	145700	21205405	2090	2090	2090	2090	0
392	20240819	145600	21205405	2090	2090	2090	2090	0
393	20240819	145500	21205405	2090	2090	2090	2090	0
394	20240819	145400	21205405	2090	2090	2090	2090	0
395	20240819	145300	21205405	2090	2090	2090	2090	1
396	20240819	145200	21203315	2085	2085	2085	2085	0
397	20240819	145100	21203315	2085	2085	2085	2085	0
398	20240819	145000	21203315	2085	2085	2085	2085	0
399	20240819	144900	21203315	2085	2085	2085	2085	0
400	20240819	144800	21203315	2085	2090	2090	2085	29
401	20240819	144700	21142715	2085	2085	2085	2085	0
402	20240819	144600	21142715	2085	2085	2085	2085	0
403	20240819	144500	21142715	2085	2085	2085	2085	0
404	20240819	144400	21142715	2085	2085	2085	2085	0
405	20240819	144300	21142715	2085	2085	2085	2085	0
406	20240819	144200	21142715	2085	2085	2085	2085	0
407	20240819	144100	21142715	2085	2085	2085	2085	0
408	20240819	144000	21142715	2085	2085	2085	2085	0
409	20240819	143900	21142715	2085	2085	2085	2085	0
410	20240819	143800	21142715	2085	2085	2085	2085	0
411	20240819	143700	21142715	2085	2085	2085	2085	0
412	20240819	143600	21142715	2085	2085	2085	2085	0
413	20240819	143500	21142715	2085	2085	2085	2085	0
414	20240819	143400	21142715	2085	2085	2085	2085	0
415	20240819	143300	21142715	2085	2085	2085	2085	0
416	20240819	143200	21142715	2085	2085	2085	2085	0
417	20240819	143100	21142715	2085	2085	2085	2085	0
418	20240819	143000	21142715	2085	2085	2085	2085	0
419	20240819	142900	21142715	2085	2085	2085	2085	0
420	20240819	142800	21142715	2085	2085	2085	2085	0
421	20240819	142700	21142715	2085	2085	2085	2085	0
422	20240819	142600	21142715	2085	2085	2085	2085	1000
423	20240819	142500	19057715	2085	2085	2085	2085	0
424	20240819	142400	19057715	2085	2085	2085	2085	0
425	20240819	142300	19057715	2085	2085	2085	2085	0
426	20240819	142200	19057715	2085	2085	2085	2085	0
427	20240819	142100	19057715	2085	2085	2085	2085	0
428	20240819	142000	19057715	2085	2085	2085	2085	0
429	20240819	141900	19057715	2085	2085	2085	2085	0
430	20240819	141800	19057715	2085	2085	2085	2085	0
431	20240819	141700	19057715	2085	2085	2085	2085	0
432	20240819	141600	19057715	2085	2085	2085	2085	0
433	20240819	141500	19057715	2085	2085	2085	2085	0
434	20240819	141400	19057715	2085	2085	2085	2085	0
435	20240819	141300	19057715	2085	2085	2085	2085	0
436	20240819	141200	19057715	2085	2085	2085	2085	0
437	20240819	141100	19057715	2085	2085	2085	2085	0
438	20240819	141000	19057715	2085	2085	2085	2085	0
439	20240819	140900	19057715	2085	2085	2085	2085	0
440	20240819	140800	19057715	2085	2085	2085	2085	0
441	20240819	140700	19057715	2085	2085	2085	2085	0
442	20240819	140600	19057715	2085	2085	2085	2085	0
443	20240819	140500	19057715	2085	2085	2085	2085	0
444	20240819	140400	19057715	2085	2085	2085	2085	0
445	20240819	140300	19057715	2085	2085	2085	2085	0
446	20240819	140200	19057715	2085	2085	2085	2085	0
447	20240819	140100	19057715	2085	2085	2085	2085	0
448	20240819	140000	19057715	2085	2085	2085	2085	0
449	20240819	135900	19057715	2085	2085	2085	2085	0
450	20240819	135800	19057715	2085	2085	2085	2085	0
451	20240819	135700	19057715	2085	2085	2085	2085	0
452	20240819	135600	19057715	2085	2085	2085	2085	0
453	20240819	135500	19057715	2085	2085	2085	2085	0
454	20240819	135400	19057715	2085	2085	2085	2085	0
455	20240819	135300	19057715	2085	2085	2085	2085	0
456	20240819	135200	19057715	2085	2085	2085	2085	0
457	20240819	135100	19057715	2085	2085	2085	2085	0
458	20240819	135000	19057715	2085	2085	2085	2085	0
459	20240819	134900	19057715	2085	2085	2085	2085	0
460	20240819	134800	19057715	2085	2085	2085	2085	0
461	20240819	134700	19057715	2085	2085	2085	2085	0
462	20240819	134600	19057715	2085	2085	2085	2085	0
463	20240819	134500	19057715	2085	2085	2085	2085	0
464	20240819	134400	19057715	2085	2085	2085	2085	0
465	20240819	134300	19057715	2085	2085	2085	2085	0
466	20240819	134200	19057715	2085	2085	2085	2085	0
467	20240819	134100	19057715	2085	2085	2085	2085	0
468	20240819	134000	19057715	2085	2085	2085	2085	0
469	20240819	133900	19057715	2085	2085	2085	2085	0
470	20240819	133800	19057715	2085	2085	2085	2085	0
471	20240819	133700	19057715	2085	2085	2085	2085	0
472	20240819	133600	19057715	2085	2085	2085	2085	0
473	20240819	133500	19057715	2085	2085	2085	2085	177
474	20240819	133400	18688670	2085	2085	2085	2085	0
475	20240819	133300	18688670	2085	2085	2085	2085	0
476	20240819	133200	18688670	2085	2085	2085	2085	0
477	20240819	133100	18688670	2085	2085	2085	2085	0
478	20240819	133000	18688670	2085	2085	2085	2085	0
479	20240819	132900	18688670	2085	2085	2085	2085	6
480	20240819	132800	18676160	2085	2085	2085	2085	0
481	20240819	132700	18676160	2085	2085	2085	2085	0
482	20240819	132600	18676160	2085	2085	2085	2085	0
483	20240819	132500	18676160	2085	2085	2085	2085	0
484	20240819	132400	18676160	2085	2085	2085	2085	0
485	20240819	132300	18676160	2085	2085	2085	2085	0
486	20240819	132200	18676160	2085	2085	2085	2085	0
487	20240819	132100	18676160	2085	2085	2085	2085	0
488	20240819	132000	18676160	2085	2085	2085	2085	0
489	20240819	131900	18676160	2085	2085	2085	2085	0
490	20240819	131800	18676160	2085	2085	2085	2085	0
491	20240819	131700	18676160	2085	2085	2085	2085	0
492	20240819	131600	18676160	2085	2085	2085	2085	0
493	20240819	131500	18676160	2085	2085	2085	2085	0
494	20240819	131400	18676160	2085	2085	2085	2085	0
495	20240819	131300	18676160	2085	2085	2085	2085	0
496	20240819	131200	18676160	2085	2085	2085	2085	0
497	20240819	131100	18676160	2085	2085	2085	2085	0
498	20240819	131000	18676160	2085	2085	2085	2085	0
499	20240819	130900	18676160	2085	2085	2085	2085	0
500	20240819	130800	18676160	2085	2085	2085	2085	0
501	20240819	130700	18676160	2085	2085	2085	2085	0
502	20240819	130600	18676160	2085	2085	2085	2085	0
503	20240819	130500	18676160	2085	2085	2085	2085	0
504	20240819	130400	18676160	2085	2085	2085	2085	0
505	20240819	130300	18676160	2085	2085	2085	2085	0
506	20240819	130200	18676160	2085	2085	2085	2085	0
507	20240819	130100	18676160	2085	2085	2085	2085	0
508	20240819	130000	18676160	2085	2085	2085	2085	0
509	20240819	125900	18676160	2085	2085	2085	2085	0
510	20240819	125800	18676160	2085	2085	2085	2085	0
511	20240819	125700	18676160	2085	2085	2085	2085	0
512	20240819	125600	18676160	2085	2085	2085	2085	0
513	20240819	125500	18676160	2085	2085	2085	2085	0
514	20240819	125400	18676160	2085	2085	2085	2085	0
515	20240819	125300	18676160	2085	2085	2085	2085	0
516	20240819	125200	18676160	2085	2085	2085	2085	0
517	20240819	125100	18676160	2085	2085	2085	2085	0
518	20240819	125000	18676160	2085	2085	2085	2085	0
519	20240819	124900	18676160	2085	2085	2085	2085	1234
520	20240819	124800	16103270	2090	2090	2090	2090	0
521	20240819	124700	16103270	2090	2090	2090	2090	0
522	20240819	124600	16103270	2090	2090	2090	2090	0
523	20240819	124500	16103270	2090	2090	2090	2090	0
524	20240819	124400	16103270	2090	2090	2090	2090	0
525	20240819	124300	16103270	2090	2090	2090	2090	0
526	20240819	124200	16103270	2090	2090	2090	2090	0
527	20240819	124100	16103270	2090	2090	2090	2090	0
528	20240819	124000	16103270	2090	2090	2090	2090	0
529	20240819	123900	16103270	2090	2090	2090	2090	0
530	20240819	123800	16103270	2090	2090	2090	2090	0
531	20240819	123700	16103270	2090	2090	2090	2090	0
532	20240819	123600	16103270	2090	2090	2090	2090	1
533	20240819	123500	16101180	2085	2085	2085	2085	0
534	20240819	123400	16101180	2085	2085	2085	2085	0
535	20240819	123300	16101180	2085	2085	2085	2085	0
536	20240819	123200	16101180	2085	2085	2085	2085	0
537	20240819	123100	16101180	2085	2085	2085	2085	0
538	20240819	123000	16101180	2085	2085	2085	2085	0
539	20240819	122900	16101180	2085	2085	2085	2085	0
540	20240819	122800	16101180	2085	2085	2085	2085	0
541	20240819	122700	16101180	2085	2085	2085	2085	0
542	20240819	122600	16101180	2085	2085	2085	2085	0
543	20240819	122500	16101180	2085	2085	2085	2085	0
544	20240819	122400	16101180	2085	2085	2085	2085	0
545	20240819	122300	16101180	2085	2085	2085	2085	0
546	20240819	122200	16101180	2085	2085	2085	2085	0
547	20240819	122100	16101180	2085	2085	2085	2085	0
548	20240819	122000	16101180	2085	2085	2085	2085	0
549	20240819	121900	16101180	2085	2085	2085	2085	0
550	20240819	121800	16101180	2085	2085	2085	2085	0
551	20240819	121700	16101180	2085	2085	2085	2085	0
552	20240819	121600	16101180	2085	2085	2085	2085	0
553	20240819	121500	16101180	2085	2085	2085	2085	0
554	20240819	121400	16101180	2085	2085	2085	2085	0
555	20240819	121300	16101180	2085	2085	2085	2085	0
556	20240819	121200	16101180	2085	2085	2085	2085	0
557	20240819	121100	16101180	2085	2085	2085	2085	0
558	20240819	121000	16101180	2085	2085	2085	2085	0
559	20240819	120900	16101180	2085	2085	2085	2085	0
560	20240819	120800	16101180	2085	2085	2085	2085	0
561	20240819	120700	16101180	2085	2085	2085	2085	0
562	20240819	120600	16101180	2085	2085	2085	2085	0
563	20240819	120500	16101180	2085	2085	2085	2085	0
564	20240819	120400	16101180	2085	2085	2085	2085	0
565	20240819	120300	16101180	2085	2085	2085	2085	0
566	20240819	120200	16101180	2085	2085	2085	2085	0
567	20240819	120100	16101180	2085	2085	2085	2085	0
568	20240819	120000	16101180	2085	2085	2085	2085	0
569	20240819	115900	16101180	2085	2085	2085	2085	0
570	20240819	115800	16101180	2085	2085	2085	2085	0
571	20240819	115700	16101180	2085	2085	2085	2085	0
572	20240819	115600	16101180	2085	2085	2085	2085	0
573	20240819	115500	16101180	2085	2085	2085	2085	0
574	20240819	115400	16101180	2085	2085	2085	2085	0
575	20240819	115300	16101180	2085	2085	2085	2085	0
576	20240819	115200	16101180	2085	2085	2085	2085	0
577	20240819	115100	16101180	2085	2085	2085	2085	0
578	20240819	115000	16101180	2085	2085	2085	2085	0
579	20240819	114900	16101180	2085	2085	2085	2085	0
580	20240819	114800	16101180	2085	2085	2085	2085	0
581	20240819	114700	16101180	2085	2085	2085	2085	25
582	20240819	114600	16049055	2085	2085	2085	2085	0
583	20240819	114500	16049055	2085	2085	2085	2085	0
584	20240819	114400	16049055	2085	2085	2085	2085	0
585	20240819	114300	16049055	2085	2085	2085	2085	0
586	20240819	114200	16049055	2085	2085	2085	2085	0
587	20240819	114100	16049055	2085	2085	2085	2085	0
588	20240819	114000	16049055	2085	2085	2085	2085	0
589	20240819	113900	16049055	2085	2085	2085	2085	0
590	20240819	113800	16049055	2085	2085	2085	2085	0
591	20240819	113700	16049055	2085	2085	2085	2085	0
592	20240819	113600	16049055	2085	2085	2085	2085	0
593	20240819	113500	16049055	2085	2085	2085	2085	0
594	20240819	113400	16049055	2085	2085	2085	2085	0
595	20240819	113300	16049055	2085	2085	2085	2085	0
596	20240819	113200	16049055	2085	2085	2085	2085	0
597	20240819	113100	16049055	2085	2085	2085	2085	0
598	20240819	113000	16049055	2085	2085	2085	2085	0
599	20240819	112900	16049055	2085	2085	2085	2085	0
600	20240819	112800	16049055	2085	2085	2085	2085	35
601	20240819	112700	15976080	2085	2085	2085	2085	50
602	20240819	112600	15871830	2085	2085	2085	2085	50
603	20240819	112500	15767580	2085	2085	2085	2085	50
604	20240819	112400	15663330	2085	2085	2085	2085	50
605	20240819	112300	15559080	2085	2085	2085	2085	50
606	20240819	112200	15454830	2085	2085	2085	2085	0
607	20240819	112100	15454830	2085	2085	2085	2085	50
608	20240819	112000	15350580	2085	2085	2085	2085	50
609	20240819	111900	15246330	2085	2085	2085	2085	372
610	20240819	111800	14470710	2085	2085	2085	2085	50
611	20240819	111700	14366460	2085	2085	2085	2085	0
612	20240819	111600	14366460	2085	2085	2085	2085	50
613	20240819	111500	14262210	2085	2085	2085	2085	50
614	20240819	111400	14157960	2085	2085	2085	2085	50
615	20240819	111300	14053710	2085	2085	2085	2085	50
616	20240819	111200	13949460	2085	2085	2085	2085	50
617	20240819	111100	13845210	2085	2085	2085	2085	0
618	20240819	111000	13845210	2085	2085	2085	2085	50
619	20240819	110900	13740960	2085	2085	2085	2085	50
620	20240819	110800	13636710	2085	2085	2085	2085	50
621	20240819	110700	13532460	2085	2085	2085	2085	50
622	20240819	110600	13428210	2085	2085	2085	2085	50
623	20240819	110500	13323960	2090	2090	2090	2090	1
624	20240819	110400	13321870	2085	2085	2085	2085	50
625	20240819	110300	13217620	2085	2085	2085	2085	50
626	20240819	110200	13113370	2085	2085	2085	2085	50
627	20240819	110100	13009120	2085	2085	2085	2085	50
628	20240819	110000	12904870	2085	2085	2085	2085	50
629	20240819	105900	12800620	2085	2085	2085	2085	0
630	20240819	105800	12800620	2085	2085	2085	2085	50
631	20240819	105700	12696370	2085	2085	2085	2085	50
632	20240819	105600	12592120	2085	2085	2085	2085	50
633	20240819	105500	12487870	2090	2090	2090	2090	14
634	20240819	105400	12458610	2090	2090	2090	2090	50
635	20240819	105300	12354110	2090	2090	2090	2090	0
636	20240819	105200	12354110	2090	2090	2090	2090	50
637	20240819	105100	12249610	2090	2090	2090	2090	50
638	20240819	105000	12145110	2090	2090	2090	2090	50
639	20240819	104900	12040610	2090	2090	2090	2090	50
640	20240819	104800	11936110	2090	2090	2090	2090	0
641	20240819	104700	11936110	2090	2090	2090	2090	50
642	20240819	104600	11831610	2090	2090	2090	2090	50
643	20240819	104500	11727110	2090	2090	2090	2090	50
644	20240819	104400	11622610	2090	2090	2090	2090	50
645	20240819	104300	11518110	2090	2090	2090	2090	50
646	20240819	104200	11413610	2090	2090	2090	2090	0
647	20240819	104100	11413610	2090	2090	2090	2090	50
648	20240819	104000	11309110	2090	2090	2090	2090	50
649	20240819	103900	11204610	2090	2090	2090	2090	50
650	20240819	103800	11100110	2090	2090	2090	2090	50
651	20240819	103700	10995610	2090	2090	2090	2090	50
652	20240819	103600	10891110	2090	2090	2090	2090	0
653	20240819	103500	10891110	2090	2090	2090	2090	50
654	20240819	103400	10786610	2090	2090	2090	2090	50
655	20240819	103300	10682110	2090	2090	2090	2090	50
656	20240819	103200	10577610	2090	2090	2090	2090	50
657	20240819	103100	10473110	2090	2090	2090	2090	50
658	20240819	103000	10368610	2090	2090	2090	2090	0
659	20240819	102900	10368610	2090	2090	2090	2090	50
660	20240819	102800	10264110	2090	2090	2090	2090	50
661	20240819	102700	10159610	2090	2090	2090	2090	50
662	20240819	102600	10055110	2090	2090	2090	2090	50
663	20240819	102500	9950610	2090	2090	2090	2090	50
664	20240819	102400	9846110	2090	2090	2090	2090	0
665	20240819	102300	9846110	2090	2090	2090	2090	50
666	20240819	102200	9741610	2090	2090	2090	2090	50
667	20240819	102100	9637110	2090	2090	2090	2090	50
668	20240819	102000	9532610	2090	2090	2090	2090	50
669	20240819	101900	9428110	2090	2090	2090	2090	0
670	20240819	101800	9428110	2090	2090	2090	2090	50
671	20240819	101700	9323610	2090	2090	2090	2090	50
672	20240819	101600	9219110	2090	2090	2090	2090	50
673	20240819	101500	9114610	2090	2090	2090	2090	50
674	20240819	101400	9010110	2090	2090	2090	2090	50
675	20240819	101300	8905610	2090	2090	2090	2090	0
676	20240819	101200	8905610	2090	2090	2090	2090	50
677	20240819	101100	8801110	2090	2090	2090	2090	50
678	20240819	101000	8696610	2090	2090	2090	2090	50
679	20240819	100900	8592110	2090	2090	2090	2090	50
680	20240819	100800	8487610	2090	2090	2090	2090	50
681	20240819	100700	8383110	2090	2090	2090	2090	0
682	20240819	100600	8383110	2090	2090	2090	2090	50
683	20240819	100500	8278610	2090	2090	2090	2090	50
684	20240819	100400	8174110	2090	2090	2090	2090	50
685	20240819	100300	8069610	2090	2090	2090	2090	50
686	20240819	100200	7965110	2090	2090	2090	2090	50
687	20240819	100100	7860610	2090	2090	2090	2090	0
688	20240819	100000	7860610	2090	2090	2090	2090	50
689	20240819	095900	7756110	2090	2090	2090	2090	50
690	20240819	095800	7651610	2090	2090	2090	2090	50
691	20240819	095700	7547110	2090	2095	2095	2090	60
692	20240819	095600	7421660	2090	2090	2090	2090	50
693	20240819	095500	7317160	2090	2090	2090	2090	0
694	20240819	095400	7317160	2090	2090	2090	2090	50
695	20240819	095300	7212660	2090	2095	2095	2090	54
696	20240819	095200	7099780	2090	2090	2090	2090	50
697	20240819	095100	6995280	2090	2090	2090	2090	50
698	20240819	095000	6890780	2090	2090	2090	2090	0
699	20240819	094900	6890780	2090	2090	2090	2090	50
700	20240819	094800	6786280	2090	2090	2090	2090	50
701	20240819	094700	6681780	2090	2090	2090	2090	50
702	20240819	094600	6577280	2090	2090	2090	2090	50
703	20240819	094500	6472780	2090	2090	2090	2090	50
704	20240819	094400	6368280	2090	2090	2090	2090	0
705	20240819	094300	6368280	2090	2090	2090	2090	50
706	20240819	094200	6263780	2090	2090	2090	2090	50
707	20240819	094100	6159280	2090	2090	2090	2090	50
708	20240819	094000	6054780	2090	2090	2090	2090	65
709	20240819	093900	5918930	2090	2090	2090	2090	50
710	20240819	093800	5814430	2090	2090	2090	2090	0
711	20240819	093700	5814430	2090	2090	2090	2090	75
712	20240819	093600	5657680	2090	2090	2090	2090	50
713	20240819	093500	5553180	2090	2090	2090	2090	50
714	20240819	093400	5448680	2090	2090	2090	2090	50
715	20240819	093300	5344180	2090	2090	2090	2090	252
716	20240819	093200	4817500	2090	2090	2090	2090	0
717	20240819	093100	4817500	2090	2090	2090	2090	50
718	20240819	093000	4713000	2090	2090	2090	2090	50
719	20240819	092900	4608500	2090	2090	2090	2090	50
720	20240819	092800	4504000	2090	2090	2090	2090	50
721	20240819	092700	4399500	2095	2095	2095	2095	0
722	20240819	092600	4399500	2095	2095	2095	2095	0
723	20240819	092500	4399500	2095	2095	2095	2095	0
724	20240819	092400	4399500	2095	2095	2095	2095	0
725	20240819	092300	4399500	2095	2095	2095	2095	0
726	20240819	092200	4399500	2095	2095	2095	2095	0
727	20240819	092100	4399500	2095	2095	2095	2095	0
728	20240819	092000	4399500	2095	2095	2095	2095	0
729	20240819	091900	4399500	2095	2095	2095	2095	0
730	20240819	091800	4399500	2095	2095	2095	2095	0
731	20240819	091700	4399500	2095	2095	2095	2095	0
732	20240819	091600	4399500	2095	2095	2095	2095	0
733	20240819	091500	4399500	2095	2095	2095	2095	0
734	20240819	091400	4399500	2095	2095	2095	2095	0
735	20240819	091300	4399500	2095	2095	2095	2095	0
736	20240819	091200	4399500	2095	2095	2095	2095	0
737	20240819	091100	4399500	2095	2095	2095	2095	0
738	20240819	091000	4399500	2095	2095	2095	2095	1944
739	20240819	090900	326820	2095	2095	2095	2095	0
740	20240819	090800	326820	2095	2095	2095	2095	0
741	20240819	090700	326820	2095	2095	2095	2095	0
742	20240819	090600	326820	2095	2095	2095	2095	0
743	20240819	090500	326820	2095	2095	2095	2095	0
744	20240819	090400	326820	2095	2095	2095	2095	0
745	20240819	090300	326820	2095	2095	2095	2095	0
746	20240819	090200	326820	2095	2095	2095	2095	0
747	20240819	090100	326820	2095	2095	2095	2095	0
748	20240819	090000	326820	2095	2095	2095	2095	156